J.M. Smucker Company (NY: SJM )

119.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.77 93.08 91.94 92.82 1,080,277 +0.64(+0.69%)
Jun 29, 2020 91.37 93.94 90.95 92.18 1,451,976 +1.82(+2.01%)
Jun 26, 2020 92.88 93.45 89.38 90.36 1,824,140 -2.39(-2.58%)
Jun 25, 2020 93.32 93.59 92.38 92.76 1,170,931 -0.44(-0.47%)
Jun 24, 2020 93.22 93.80 92.67 93.20 950,308 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.26 93.37 1,169,487 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.92 95.57 623,640 +0.01(+0.01%)
Jun 19, 2020 96.22 97.00 95.27 95.57 1,552,491 +0.31(+0.32%)
Jun 18, 2020 95.47 96.60 94.49 95.26 644,541 -0.40(-0.42%)
Jun 17, 2020 94.97 96.23 94.83 95.66 859,590 +0.86(+0.91%)
Jun 16, 2020 93.87 95.33 92.99 94.80 1,544,118 +1.99(+2.15%)
Jun 15, 2020 91.34 93.43 90.37 92.81 1,867,885 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.85 1,522,511 -1.39(-1.50%)
Jun 11, 2020 94.38 95.98 92.77 93.24 1,233,483 -2.15(-2.25%)
Jun 10, 2020 95.72 97.61 94.93 95.39 1,213,606 +0.27(+0.29%)
Jun 09, 2020 97.82 97.90 94.74 95.12 1,138,967 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.49 97.51 1,302,069 +3.26(+3.46%)
Jun 05, 2020 95.62 97.31 93.75 94.25 2,298,927 -1.46(-1.52%)
Jun 04, 2020 96.07 99.72 94.99 95.71 2,847,926 -4.82(-4.79%)
Jun 03, 2020 101.52 101.90 100.26 100.52 1,680,008 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.62 101.02 1,244,299 -0.14(-0.14%)
Jun 01, 2020 100.07 102.28 100.07 101.16 1,359,893 +1.22(+1.22%)
May 29, 2020 97.64 100.15 96.63 99.94 1,662,154 +2.17(+2.22%)
May 28, 2020 97.27 97.81 95.56 97.78 1,058,718 +1.18(+1.23%)
May 27, 2020 94.20 96.61 93.57 96.59 1,361,105 +2.39(+2.54%)
May 26, 2020 95.48 96.13 93.96 94.20 1,222,095 -1.04(-1.09%)
May 22, 2020 94.36 95.62 93.56 95.23 726,715 +0.58(+0.61%)
May 21, 2020 96.31 96.59 94.05 94.65 1,830,069 -2.03(-2.10%)
May 20, 2020 97.26 97.51 95.35 96.68 952,475 -0.29(-0.30%)
May 19, 2020 99.91 99.98 96.40 96.97 1,687,474 -3.04(-3.04%)
May 18, 2020 101.39 101.89 97.78 100.00 1,861,619 -0.64(-0.64%)
May 15, 2020 99.95 102.08 99.95 100.64 2,191,886 +0.58(+0.58%)
May 14, 2020 103.10 103.75 99.28 100.07 1,253,597 -2.84(-2.76%)
May 13, 2020 102.47 104.69 101.84 102.91 878,913 +0.18(+0.18%)
May 12, 2020 102.40 104.34 102.22 102.73 1,038,979 +0.94(+0.92%)
May 11, 2020 101.18 102.47 100.45 101.78 999,099 +0.71(+0.71%)
May 08, 2020 100.19 101.93 99.96 101.07 996,665 +2.22(+2.25%)
May 07, 2020 100.39 100.82 98.69 98.85 1,276,763 -0.54(-0.54%)
May 06, 2020 101.44 102.11 99.30 99.39 1,163,406 -1.63(-1.61%)
May 05, 2020 100.02 101.81 99.68 101.02 993,195 +0.90(+0.90%)
May 04, 2020 100.65 101.39 99.61 100.12 868,473 -0.45(-0.45%)
May 01, 2020 100.13 102.51 98.61 100.58 1,215,683 +0.52(+0.52%)
Apr 30, 2020 99.16 101.30 98.04 100.05 3,211,099 +0.63(+0.63%)
Apr 29, 2020 102.96 103.20 99.35 99.43 1,308,017 -3.87(-3.75%)
Apr 28, 2020 105.55 106.44 103.10 103.30 1,490,780 -1.92(-1.83%)
Apr 27, 2020 103.32 105.60 102.25 105.22 785,342 +2.66(+2.59%)
Apr 24, 2020 101.98 102.83 100.33 102.57 1,279,310 +0.86(+0.85%)
Apr 23, 2020 103.05 103.70 101.65 101.71 755,918 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.30 103.23 749,674 +1.04(+1.02%)
Apr 21, 2020 108.05 109.38 101.86 102.19 1,192,701 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,045 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,698 +0.38(+0.36%)
Apr 16, 2020 101.87 106.36 101.48 105.48 1,308,202 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.54 100.48 1,045,012 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,062 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.09 96.00 1,436,184 -2.17(-2.21%)
Apr 09, 2020 98.68 100.70 97.90 98.17 1,360,279 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,372 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.16 1,560,227 -1.14(-1.14%)
Apr 06, 2020 99.26 101.16 96.81 100.30 1,384,981 +2.49(+2.55%)
Apr 03, 2020 94.58 99.40 94.52 97.81 1,592,620 +1.80(+1.88%)
Apr 02, 2020 94.16 96.99 93.44 96.00 1,398,899 +0.57(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.